Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.09 | 20.51 | 20.07 | 20.43 | 3,103,788 | +0.36(+1.78%) |
Feb 27, 2014 | 19.70 | 20.21 | 19.25 | 20.07 | 7,091,896 | +0.27(+1.34%) |
Feb 26, 2014 | 19.70 | 19.92 | 19.41 | 19.81 | 3,378,584 | +0.12(+0.63%) |
Feb 25, 2014 | 19.66 | 19.82 | 19.35 | 19.68 | 2,409,558 | -0.02(-0.13%) |
Feb 24, 2014 | 19.20 | 19.79 | 19.19 | 19.71 | 2,691,166 | +0.50(+2.60%) |
Feb 21, 2014 | 19.21 | 19.23 | 19.03 | 19.21 | 2,554,767 | +0.07(+0.35%) |
Feb 20, 2014 | 19.18 | 19.25 | 19.02 | 19.14 | 1,857,026 | -0.09(-0.48%) |
Feb 19, 2014 | 19.44 | 19.58 | 19.21 | 19.23 | 2,150,681 | -0.27(-1.41%) |
Feb 18, 2014 | 19.41 | 19.67 | 19.30 | 19.51 | 1,590,226 | +0.06(+0.30%) |
Feb 14, 2014 | 19.31 | 19.45 | 19.45 | 19.45 | 1,486,481 | +0.06(+0.30%) |
Feb 13, 2014 | 18.72 | 19.47 | 18.59 | 19.39 | 2,654,244 | +0.51(+2.72%) |
Feb 12, 2014 | 19.10 | 19.25 | 18.75 | 18.88 | 1,965,271 | -0.24(-1.26%) |
Feb 11, 2014 | 18.75 | 19.42 | 18.70 | 19.12 | 4,370,927 | +0.37(+1.99%) |
Feb 10, 2014 | 18.36 | 19.07 | 18.26 | 18.74 | 4,214,367 | +0.38(+2.07%) |
Feb 07, 2014 | 18.22 | 18.56 | 18.02 | 18.36 | 2,865,022 | +0.08(+0.45%) |
Feb 06, 2014 | 18.20 | 18.40 | 18.06 | 18.28 | 1,834,423 | +0.16(+0.87%) |
Feb 05, 2014 | 17.51 | 18.19 | 17.37 | 18.12 | 5,248,760 | +0.64(+3.65%) |
Feb 04, 2014 | 17.59 | 17.83 | 16.93 | 17.49 | 5,318,141 | +0.04(+0.24%) |
Feb 03, 2014 | 17.55 | 18.38 | 17.30 | 17.44 | 6,397,815 | -0.07(-0.43%) |
Jan 31, 2014 | 17.10 | 17.68 | 16.99 | 17.52 | 3,409,016 | +0.21(+1.20%) |
Jan 30, 2014 | 17.43 | 17.52 | 17.25 | 17.31 | 1,244,969 | +0.14(+0.82%) |
Jan 29, 2014 | 17.06 | 17.66 | 16.98 | 17.17 | 3,032,093 | -0.06(-0.34%) |
Jan 28, 2014 | 17.39 | 17.64 | 17.20 | 17.23 | 4,869,037 | -0.11(-0.62%) |
Jan 27, 2014 | 17.62 | 17.74 | 17.13 | 17.34 | 3,556,465 | -0.02(-0.10%) |
Jan 24, 2014 | 17.93 | 17.96 | 17.33 | 17.35 | 4,799,139 | -0.70(-3.86%) |
Jan 23, 2014 | 18.18 | 18.29 | 17.94 | 18.05 | 3,515,897 | -0.23(-1.27%) |
Jan 22, 2014 | 18.08 | 18.43 | 18.07 | 18.28 | 3,515,131 | +0.27(+1.52%) |
Jan 21, 2014 | 18.15 | 18.30 | 17.96 | 18.01 | 1,858,673 | -0.07(-0.37%) |
Jan 17, 2014 | 18.50 | 18.07 | 18.07 | 18.07 | 3,083,096 | -0.41(-2.24%) |
Jan 16, 2014 | 18.47 | 18.58 | 18.17 | 18.49 | 4,316,081 | -0.01(-0.04%) |
Jan 15, 2014 | 19.04 | 19.18 | 18.31 | 18.50 | 7,197,963 | -0.55(-2.87%) |
Jan 14, 2014 | 18.98 | 19.13 | 18.97 | 19.04 | 3,389,358 | +0.14(+0.74%) |
Jan 13, 2014 | 19.31 | 19.38 | 18.83 | 18.90 | 1,944,718 | -0.48(-2.48%) |
Jan 10, 2014 | 19.28 | 19.48 | 19.23 | 19.38 | 1,400,440 | +0.11(+0.56%) |
Jan 09, 2014 | 19.09 | 19.40 | 19.04 | 19.28 | 3,056,674 | +0.21(+1.09%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.99 | 19.07 | 1,888,245 | -0.09(-0.48%) |
Jan 07, 2014 | 19.18 | 19.23 | 19.08 | 19.16 | 1,107,861 | +0.04(+0.22%) |
Jan 06, 2014 | 19.34 | 19.46 | 19.11 | 19.12 | 1,486,336 | -0.21(-1.07%) |
Jan 03, 2014 | 19.35 | 19.45 | 19.17 | 19.32 | 881,675 | +0.05(+0.26%) |
Jan 02, 2014 | 19.54 | 19.57 | 19.14 | 19.28 | 1,294,371 | -0.27(-1.36%) |
Dec 31, 2013 | 19.42 | 19.54 | 19.54 | 19.54 | 969,428 | +0.17(+0.90%) |
Dec 30, 2013 | 19.47 | 19.55 | 19.26 | 19.37 | 932,893 | -0.07(-0.38%) |
Dec 27, 2013 | 19.61 | 19.68 | 19.32 | 19.44 | 988,919 | -0.11(-0.55%) |
Dec 26, 2013 | 19.54 | 19.66 | 19.47 | 19.55 | 952,827 | +0.06(+0.30%) |
Dec 24, 2013 | 19.43 | 19.53 | 19.37 | 19.49 | 692,133 | +0.03(+0.17%) |
Dec 23, 2013 | 19.40 | 19.69 | 19.37 | 19.46 | 1,814,172 | +0.15(+0.77%) |
Dec 20, 2013 | 18.87 | 19.32 | 18.86 | 19.31 | 2,496,206 | +0.52(+2.78%) |
Dec 19, 2013 | 18.84 | 18.90 | 18.70 | 18.79 | 1,347,024 | -0.13(-0.70%) |
Dec 18, 2013 | 18.72 | 18.94 | 18.52 | 18.92 | 2,594,533 | +0.24(+1.29%) |
Dec 17, 2013 | 18.73 | 18.84 | 18.64 | 18.68 | 2,912,409 | -0.05(-0.27%) |
Dec 16, 2013 | 18.57 | 18.74 | 18.43 | 18.73 | 3,094,769 | +0.34(+1.85%) |
Dec 13, 2013 | 18.26 | 18.62 | 18.21 | 18.39 | 4,985,395 | +0.10(+0.54%) |
Dec 12, 2013 | 18.82 | 18.92 | 18.26 | 18.29 | 4,244,100 | -0.53(-2.82%) |
Dec 11, 2013 | 19.18 | 19.25 | 18.70 | 18.82 | 3,157,320 | -0.36(-1.90%) |
Dec 10, 2013 | 19.71 | 19.84 | 19.18 | 19.18 | 4,203,983 | -0.62(-3.14%) |
Dec 09, 2013 | 19.82 | 19.93 | 19.61 | 19.81 | 1,823,857 | -0.01(-0.04%) |
Dec 06, 2013 | 20.11 | 20.17 | 19.66 | 19.81 | 2,308,349 | -0.13(-0.66%) |
Dec 05, 2013 | 20.39 | 20.55 | 19.87 | 19.95 | 2,901,264 | -0.47(-2.31%) |
Dec 04, 2013 | 19.79 | 20.42 | 19.78 | 20.42 | 3,236,797 | +0.55(+2.75%) |
Dec 03, 2013 | 19.83 | 20.32 | 19.67 | 19.87 | 2,825,769 | +0.06(+0.29%) |